Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 479.31 | 481.12 | 471.25 | 477.38 | 656,000 | -3.14(-0.65%) |
Jul 30, 2020 | 480.00 | 487.95 | 470.30 | 480.52 | 1,524,589 | +24.75(+5.43%) |
Jul 29, 2020 | 450.77 | 458.91 | 448.36 | 455.77 | 820,632 | +5.72(+1.27%) |
Jul 28, 2020 | 456.39 | 458.68 | 449.66 | 450.05 | 607,877 | -0.40(-0.09%) |
Jul 27, 2020 | 443.71 | 451.86 | 443.62 | 450.45 | 897,842 | +8.11(+1.83%) |
Jul 24, 2020 | 446.04 | 451.23 | 442.15 | 442.34 | 812,800 | -5.51(-1.23%) |
Jul 23, 2020 | 451.05 | 463.02 | 444.11 | 447.85 | 660,951 | -2.92(-0.65%) |
Jul 22, 2020 | 447.82 | 454.46 | 447.82 | 450.77 | 428,595 | +4.30(+0.96%) |
Jul 21, 2020 | 439.89 | 448.56 | 439.89 | 446.47 | 559,143 | +8.30(+1.89%) |
Jul 20, 2020 | 437.93 | 442.63 | 430.70 | 438.17 | 634,938 | +6.43(+1.49%) |
Jul 17, 2020 | 435.05 | 435.05 | 429.00 | 431.74 | 377,700 | +0.07(+0.02%) |
Jul 16, 2020 | 431.49 | 435.00 | 429.11 | 431.67 | 400,813 | -1.26(-0.29%) |
Jul 15, 2020 | 430.48 | 435.20 | 427.30 | 432.93 | 370,364 | +5.03(+1.18%) |
Jul 14, 2020 | 419.79 | 429.44 | 417.26 | 427.90 | 360,209 | +8.11(+1.93%) |
Jul 13, 2020 | 423.36 | 429.25 | 418.24 | 419.79 | 561,258 | -0.97(-0.23%) |
Jul 10, 2020 | 418.38 | 421.02 | 413.00 | 420.76 | 475,900 | +1.35(+0.32%) |
Jul 09, 2020 | 420.58 | 422.00 | 414.50 | 419.41 | 385,520 | -1.08(-0.26%) |
Jul 08, 2020 | 421.37 | 424.09 | 414.68 | 420.49 | 640,484 | -1.68(-0.40%) |
Jul 07, 2020 | 424.90 | 428.50 | 422.09 | 422.17 | 597,517 | -3.67(-0.86%) |
Jul 06, 2020 | 432.80 | 433.74 | 423.52 | 425.84 | 503,659 | -2.01(-0.47%) |
Jul 02, 2020 | 430.64 | 432.19 | 424.83 | 427.85 | 456,800 | +1.77(+0.42%) |
Jul 01, 2020 | 419.94 | 427.66 | 416.13 | 426.08 | 532,473 | +4.41(+1.05%) |
Jun 30, 2020 | 419.76 | 424.55 | 415.28 | 421.67 | 605,173 | -0.72(-0.17%) |
Jun 29, 2020 | 419.89 | 422.74 | 414.31 | 422.39 | 398,094 | +6.92(+1.67%) |
Jun 26, 2020 | 420.73 | 424.43 | 411.78 | 415.47 | 1,299,200 | -2.13(-0.51%) |
Jun 25, 2020 | 413.22 | 417.96 | 409.17 | 417.60 | 503,541 | +3.68(+0.89%) |
Jun 24, 2020 | 427.48 | 428.86 | 412.55 | 413.92 | 572,471 | -13.56(-3.17%) |
Jun 23, 2020 | 432.97 | 434.37 | 426.42 | 427.48 | 629,137 | -3.43(-0.80%) |
Jun 22, 2020 | 421.78 | 432.30 | 419.44 | 430.91 | 559,983 | +8.73(+2.07%) |
Jun 19, 2020 | 430.63 | 430.73 | 418.96 | 422.18 | 860,400 | -3.76(-0.88%) |
Jun 18, 2020 | 425.11 | 427.33 | 421.51 | 425.94 | 387,729 | -0.39(-0.09%) |
Jun 17, 2020 | 427.47 | 432.00 | 423.70 | 426.33 | 774,768 | +0.08(+0.02%) |
Jun 16, 2020 | 426.99 | 428.90 | 415.65 | 426.25 | 676,183 | +10.54(+2.54%) |
Jun 15, 2020 | 403.35 | 418.38 | 403.00 | 415.71 | 445,418 | +5.36(+1.31%) |
Jun 12, 2020 | 415.00 | 415.61 | 401.65 | 410.35 | 617,300 | +1.43(+0.35%) |
Jun 11, 2020 | 410.70 | 418.17 | 408.80 | 408.92 | 579,885 | -7.56(-1.82%) |
Jun 10, 2020 | 422.71 | 423.81 | 415.72 | 416.48 | 499,174 | -6.76(-1.60%) |
Jun 09, 2020 | 417.33 | 424.00 | 416.21 | 423.24 | 741,953 | +3.51(+0.84%) |
Jun 08, 2020 | 419.71 | 425.46 | 417.63 | 419.73 | 500,776 | -2.97(-0.70%) |
Jun 05, 2020 | 417.90 | 423.64 | 414.38 | 422.70 | 554,200 | +8.85(+2.14%) |
Jun 04, 2020 | 420.07 | 421.72 | 410.80 | 413.85 | 369,521 | -7.10(-1.69%) |
Jun 03, 2020 | 419.93 | 425.82 | 417.69 | 420.95 | 478,138 | +1.21(+0.29%) |
Jun 02, 2020 | 420.39 | 422.50 | 417.26 | 419.74 | 524,197 | +2.14(+0.51%) |
Jun 01, 2020 | 418.95 | 422.76 | 415.81 | 417.60 | 505,836 | +0.36(+0.09%) |
May 29, 2020 | 414.82 | 418.90 | 411.95 | 417.24 | 562,600 | +4.11(+0.99%) |
May 28, 2020 | 415.00 | 417.79 | 411.29 | 413.13 | 452,879 | -2.15(-0.52%) |
May 27, 2020 | 402.96 | 416.29 | 401.95 | 415.28 | 699,717 | +16.16(+4.05%) |
May 26, 2020 | 413.08 | 416.19 | 397.69 | 399.12 | 851,046 | -5.87(-1.45%) |
May 22, 2020 | 403.33 | 405.40 | 398.50 | 404.99 | 449,600 | +0.71(+0.18%) |
May 21, 2020 | 407.88 | 411.37 | 400.02 | 404.28 | 458,407 | -2.83(-0.70%) |
May 20, 2020 | 410.00 | 413.92 | 403.25 | 407.11 | 592,352 | -2.67(-0.65%) |
May 19, 2020 | 410.00 | 417.00 | 405.95 | 409.78 | 671,236 | -0.11(-0.03%) |
May 18, 2020 | 416.30 | 423.31 | 408.84 | 409.89 | 953,186 | +2.77(+0.68%) |
May 15, 2020 | 394.75 | 408.17 | 392.07 | 407.12 | 969,300 | +8.52(+2.14%) |
May 14, 2020 | 386.66 | 398.93 | 377.27 | 398.60 | 587,925 | +8.71(+2.23%) |
May 13, 2020 | 392.43 | 398.97 | 385.13 | 389.89 | 741,375 | -4.42(-1.12%) |
May 12, 2020 | 397.75 | 400.94 | 393.76 | 394.31 | 498,814 | -4.59(-1.15%) |
May 11, 2020 | 396.53 | 402.21 | 394.36 | 398.90 | 515,257 | -3.61(-0.90%) |
May 08, 2020 | 394.13 | 405.35 | 393.51 | 402.51 | 641,300 | +16.06(+4.16%) |
May 07, 2020 | 401.00 | 407.00 | 384.76 | 386.45 | 810,160 | -11.31(-2.84%) |
May 06, 2020 | 394.03 | 402.95 | 388.50 | 397.76 | 885,544 | +7.38(+1.89%) |
May 05, 2020 | 390.00 | 395.41 | 388.52 | 390.38 | 540,916 | +2.17(+0.56%) |
May 04, 2020 | 374.74 | 388.79 | 373.14 | 388.21 | 577,739 | +11.84(+3.15%) |